Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -4.32886951106 | 32.11 | 32.6 | 30.72 | 1199 | 31.61410069 | SP |
| 4 | -2.2 | -6.68286755772 | 32.92 | 33.71 | 30.72 | 12153 | 31.42798906 | SP |
| 12 | -1.35 | -4.20954162769 | 32.07 | 35.3 | 30.72 | 6453 | 32.22146023 | SP |
| 26 | -0.28 | -0.903225806452 | 31 | 36.19 | 30.5838 | 7527 | 33.61469119 | SP |
| 52 | -0.2 | -0.646830530401 | 30.92 | 36.19 | 28.38 | 5953 | 32.9127515 | SP |
| 156 | -0.2 | -0.646830530401 | 30.92 | 36.19 | 28.38 | 5953 | 32.9127515 | SP |
| 260 | -0.2 | -0.646830530401 | 30.92 | 36.19 | 28.38 | 5953 | 32.9127515 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 30.9873 | -0.7 | -2.21 | 31.29 | 31.29 | 30.95 | 833 |
| 1781822100 | 31.686 | -0.46 | -1.42 | 32.33 | 32.33 | 31.53 | 3423 |
| 1781735700 | 32.142699 | 0.05 | 0.14 | 32.6 | 32.6 | 32.142699 | 335 |
| 1781649300 | 32.0967 | 0.19 | 0.60 | 32.11 | 32.11 | 32.04 | 205 |
| 1781562900 | 31.9038 | 0.11 | 0.36 | 31.97 | 32.049999 | 31.9038 | 3190 |
| 1781303700 | 31.789 | -0.49 | -1.52 | 32.25 | 32.25 | 31.789 | 494 |
| 1781217300 | 32.280299 | 1.28 | 4.12 | 31.4 | 32.29 | 31.39 | 2532 |
| 1781130900 | 31.0015 | -0.34 | -1.08 | 31.44 | 31.44 | 31.0015 | 1761 |
| 1781044500 | 31.3392 | -0 | -0.00 | 31.74 | 31.74 | 30.955 | 205565 |
| 1780958100 | 31.3394 | 0.02 | 0.06 | 31.56 | 31.56 | 31.3394 | 756 |
| 1780698900 | 31.3217 | -0.64 | -2.00 | 31.69 | 31.69 | 31.21 | 1385 |
| 1780612500 | 31.961 | 0.45 | 1.43 | 31.5 | 32 | 31.5 | 1830 |
| 1780526100 | 31.5117 | -0.46 | -1.45 | 31.93 | 31.93 | 31.5117 | 182 |
| 1780439700 | 31.9758 | -0.57 | -1.76 | 32.09 | 32.31 | 31.9758 | 1206 |
| 1780353300 | 32.549999 | -0.97 | -2.88 | 33.049999 | 33.049999 | 32.5488 | 1204 |
| 1780094100 | 33.5168 | -0.15 | -0.45 | 33.62 | 33.62 | 33.39 | 1062 |
| 1780007700 | 33.6669 | 0.94 | 2.87 | 33.09 | 33.71 | 33.09 | 2757 |
| 1779921300 | 32.728099 | -0.17 | -0.52 | 32.89 | 32.89 | 32.65 | 841 |
| 1779834900 | 32.9007 | 0.57 | 1.76 | 32.92 | 33.04 | 32.89 | 1347 |
| 1779489300 | 32.331699 | 0.38 | 1.18 | 32.159999 | 32.4 | 32.049999 | 3482 |
| 1779402900 | 31.9549 | -0.03 | -0.09 | 31.87 | 31.98 | 31.83 | 6508 |
| 1779316500 | 31.9829 | 0.53 | 1.70 | 31.63 | 31.999 | 31.63 | 415 |
| 1779230100 | 31.4485 | 0.03 | 0.08 | 31.58 | 31.61 | 31.35 | 855 |
| 1779143700 | 31.4226 | 0.48 | 1.56 | 31.06 | 31.4226 | 31.06 | 1894 |
| 1778884500 | 30.9386 | -0.87 | -2.74 | 31.37 | 31.37 | 30.91 | 1373 |
| 1778798100 | 31.8099 | 0.02 | 0.07 | 31.73 | 31.83 | 31.73 | 1438 |
| 1778711700 | 31.7871 | -0.09 | -0.29 | 31.37 | 31.7871 | 31.345 | 922 |
| 1778625300 | 31.8808 | -0.2 | -0.62 | 31.83 | 31.8808 | 31.8 | 592 |
| 1778538900 | 32.08 | -0.17 | -0.52 | 31.91 | 32.08 | 31.91 | 4515 |
| 1778279700 | 32.2486 | 0.03 | 0.08 | 32.28 | 32.29 | 32.07 | 4849 |
| 1778193300 | 32.2235 | -0.98 | -2.94 | 32.86 | 32.86 | 32.1601 | 3719 |
| 1778106900 | 33.200899 | 0.47 | 1.45 | 32.93 | 33.24 | 32.93 | 7483 |
| 1778020500 | 32.7272 | 0.12 | 0.37 | 32.84 | 32.84 | 32.71 | 742 |
| 1777934100 | 32.6062 | -0.11 | -0.35 | 32.72 | 32.729999 | 32.6062 | 738 |
| 1777674900 | 32.719099 | -0.09 | -0.27 | 32.97 | 32.97 | 32.719099 | 2312 |
| 1777588500 | 32.808999 | 0.86 | 2.70 | 32.259999 | 32.808999 | 32.259999 | 464 |
| 1777502100 | 31.9459 | -0.3 | -0.92 | 32.28 | 32.28 | 31.9459 | 943 |
| 1777415700 | 32.2423 | -0.19 | -0.58 | 32.06 | 32.2423 | 32.06 | 1037 |
| 1777329300 | 32.4319 | -0.01 | -0.03 | 32.5 | 32.674999 | 32.42 | 1886 |
| 1777070100 | 32.441 | -0.66 | -2.00 | 33.049999 | 33.049999 | 32.441 | 291 |
| 1776983700 | 33.103299 | -0.43 | -1.29 | 33.189999 | 33.424999 | 33.103299 | 5612 |
| 1776897300 | 33.534999 | 0.08 | 0.24 | 33.84 | 33.84 | 33.47 | 478 |
| 1776810900 | 33.4547 | -1.18 | -3.40 | 34.44 | 34.44 | 33.4547 | 7934 |
| 1776724500 | 34.6309 | -0.22 | -0.62 | 34.69 | 34.8 | 34.6309 | 5181 |
| 1776465300 | 34.8472 | 0.21 | 0.61 | 35.17 | 35.3 | 34.8472 | 15080 |
| 1776378900 | 34.6345 | -0.32 | -0.92 | 34.99 | 34.99 | 34.52 | 7678 |
| 1776292500 | 34.955 | 0.09 | 0.27 | 34.76 | 34.955 | 34.76 | 989 |
| 1776206100 | 34.8622 | 0.09 | 0.27 | 34.94 | 34.94 | 34.7101 | 985 |
| 1776119700 | 34.77 | 0.67 | 1.97 | 33.95 | 34.77 | 33.95 | 2833 |
| 1775860500 | 34.0966 | -0.63 | -1.80 | 34.52 | 34.52 | 33.94 | 20668 |
| 1775774100 | 34.7231 | -0.22 | -0.62 | 34.88 | 34.88 | 34.642 | 2972 |
| 1775687700 | 34.941 | 0.76 | 2.23 | 35 | 35.12 | 34.82 | 2125 |
| 1775601300 | 34.18 | -0.32 | -0.92 | 34.17 | 34.25 | 34.0699 | 2958 |
| 1775514900 | 34.4973 | 0.38 | 1.12 | 34.1321 | 34.4973 | 34.1321 | 4660 |
| 1775169300 | 34.115 | 0.11 | 0.33 | 33.549999 | 34.115 | 33.549999 | 1338 |
| 1775082900 | 34.0013 | 1.23 | 3.75 | 33.7 | 34.0013 | 33.7 | 5147 |
| 1774996500 | 32.7708 | 1.06 | 3.33 | 32.07 | 32.7708 | 32.07 | 3838 |
| 1774910100 | 31.715 | -0.54 | -1.67 | 32.32 | 32.32 | 31.715 | 31543 |
| 1774650900 | 32.255 | -0.66 | -2.00 | 32.52 | 32.54 | 32.255 | 3494 |
| 1774564500 | 32.914099 | -1.17 | -3.42 | 33.47 | 33.47 | 32.914099 | 8639 |
| 1774478100 | 34.08 | 0.51 | 1.52 | 33.785 | 34.17 | 33.785 | 12874 |
| 1774391700 | 33.5696 | -0.22 | -0.64 | 33.24 | 33.86 | 33.229999 | 8642 |
| 1774305300 | 33.7857 | 0.2 | 0.60 | 33.93 | 34.215 | 33.7857 | 6256 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
